시장 데이터를 불러오는 중
전체 종목
Choice Hotels International, Inc. Common Stock 과거 주가
Choice Hotels International, Inc. Common Stock · CHH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Choice Hotels International, Inc. Common Stock · CHH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,877 | ₩141,868 | ₩139,270 | ₩141,439 | +0.40% | 36.9만 |
| 2026.10.08 | ₩139,136 | ₩141,881 | ₩137,235 | ₩140,341 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,583 | ₩140,435 | ₩135,026 | ₩138,561 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,656 | ₩140,208 | ₩132,656 | ₩137,985 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,258 | ₩136,258 | ₩132,134 | ₩133,326 | -2.15% | 87.6만 |
| 2026.10.02 | ₩138,119 | ₩141,024 | ₩136,686 | ₩137,235 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,726 | ₩137,838 | ₩134,303 | ₩136,981 | +0.19% | 46.7만 |
| 2026.09.30 | ₩141,172 | ₩141,172 | ₩136,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,115 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩139,069 | ₩141,359 | ₩138,092 | ₩139,578 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,713 | ₩138,052 | ₩135,173 | ₩137,905 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,749 | ₩137,583 | ₩134,316 | ₩136,311 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,418 | ₩137,958 | ₩132,857 | ₩135,173 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,397 | ₩136,485 | ₩133,085 | ₩136,084 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,267 | ₩138,025 | ₩132,937 | ₩134,316 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,916 | ₩132,964 | ₩129,671 | ₩132,616 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,344 | ₩132,549 | ₩128,666 | ₩129,671 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩133,178 | ₩133,995 | ₩130,420 | ₩132,067 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,394 | ₩133,326 | ₩130,260 | ₩131,465 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,671 | ₩133,286 | ₩128,399 | ₩130,434 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩130,233 | ₩130,956 | ₩128,225 | ₩129,255 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,375 | ₩134,196 | ₩129,510 | ₩129,563 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,557 | ₩135,642 | ₩131,197 | ₩131,518 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,884 | ₩134,705 | ₩131,786 | ₩133,366 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,450 | ₩136,472 | ₩133,219 | ₩133,901 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,750 | ₩135,026 | ₩132,322 | ₩134,718 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,410 | ₩135,093 | ₩131,652 | ₩133,085 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,496 | ₩135,508 | ₩131,585 | ₩134,424 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,637 | ₩138,735 | ₩131,090 | ₩131,371 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,474 | ₩144,505 | ₩137,369 | ₩138,387 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,915 | ₩148,013 | ₩143,796 | ₩145,750 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,576 | ₩148,428 | ₩144,974 | ₩145,322 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,799 | ₩148,616 | ₩145,188 | ₩147,089 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,566 | ₩150,142 | ₩145,764 | ₩147,612 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,839 | ₩149,178 | ₩144,438 | ₩148,776 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,607 | ₩147,745 | ₩144,425 | ₩146,768 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,563 | ₩148,107 | ₩145,563 | ₩146,273 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,599 | ₩148,522 | ₩144,599 | ₩146,219 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩141,011 | ₩144,238 | ₩139,404 | ₩143,501 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,895 | ₩140,890 | ₩138,146 | ₩140,489 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,382 | ₩141,185 | ₩139,257 | ₩139,833 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,988 | ₩142,966 | ₩138,561 | ₩140,007 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,824 | ₩141,707 | ₩137,824 | ₩141,305 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,610 | ₩139,244 | ₩135,588 | ₩137,409 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩141,225 | ₩141,747 | ₩136,941 | ₩137,570 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,429 | ₩145,817 | ₩141,961 | ₩142,805 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,424 | ₩147,799 | ₩143,903 | ₩146,915 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,277 | ₩154,453 | ₩140,315 | ₩149,673 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,291 | ₩148,468 | ₩144,291 | ₩145,416 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩151,106 | ₩153,221 | ₩144,693 | ₩145,228 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,830 | ₩150,624 | ₩147,504 | ₩149,272 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,288 | ₩154,641 | ₩148,629 | ₩149,499 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,293 | ₩155,002 | ₩151,293 | ₩154,841 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,405 | ₩154,453 | ₩151,119 | ₩153,489 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,687 | ₩152,726 | ₩149,232 | ₩151,454 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,639 | ₩149,914 | ₩144,505 | ₩147,973 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩143,006 | ₩144,813 | ₩141,988 | ₩144,599 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩145,161 | ₩146,313 | ₩141,198 | ₩144,599 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩147,022 | ₩148,348 | ₩143,394 | ₩144,773 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,597 | ₩151,334 | ₩143,073 | ₩147,223 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,375 | ₩149,834 | ₩146,072 | ₩149,740 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩146,072 | ₩150,905 | ₩146,072 | ₩149,004 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,340 | ₩148,335 | ₩145,750 | ₩146,072 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩144,171 | ₩145,282 | ₩140,261 | ₩145,027 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,937 | ₩150,155 | ₩144,827 | ₩145,590 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,348 | ₩150,999 | ₩146,728 | ₩146,902 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩142,042 | ₩148,361 | ₩141,439 | ₩146,755 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,326 | ₩147,491 | ₩141,546 | ₩142,443 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,563 | ₩150,838 | ₩145,563 | ₩148,549 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,522 | ₩150,129 | ₩141,573 | ₩144,157 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,866 | ₩151,427 | ₩145,791 | ₩150,450 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,839 | ₩149,767 | ₩146,299 | ₩146,299 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩150,209 | ₩151,655 | ₩146,393 | ₩147,638 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩151,213 | ₩152,967 | ₩147,960 | ₩149,914 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,281 | ₩151,467 | ₩148,281 | ₩150,919 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩150,088 | ₩152,177 | ₩148,442 | ₩148,857 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,329 | ₩153,101 | ₩148,201 | ₩150,008 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,812 | ₩152,244 | ₩147,411 | ₩149,419 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,833 | ₩152,833 | ₩145,376 | ₩147,116 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,654 | ₩157,894 | ₩153,061 | ₩153,971 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,757 | ₩157,479 | ₩151,829 | ₩152,351 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩150,075 | ₩155,899 | ₩149,339 | ₩155,404 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,277 | ₩152,592 | ₩147,009 | ₩149,955 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,764 | ₩148,656 | ₩145,094 | ₩146,688 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,431 | ₩144,264 | ₩137,382 | ₩143,809 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,268 | ₩146,701 | ₩139,324 | ₩139,551 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,497 | ₩148,000 | ₩141,212 | ₩145,376 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩145,242 | ₩145,724 | ₩141,024 | ₩141,145 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,938 | ₩149,432 | ₩144,197 | ₩147,022 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,786 | ₩146,714 | ₩142,443 | ₩145,898 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,371 | ₩149,312 | ₩142,069 | ₩142,671 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,924 | ₩152,512 | ₩146,982 | ₩147,906 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,385 | ₩150,316 | ₩143,956 | ₩149,299 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩151,267 | ₩151,267 | ₩145,657 | ₩145,777 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,373 | ₩156,997 | ₩151,561 | ₩151,775 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩154,212 | ₩158,175 | ₩152,927 | ₩155,176 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,637 | ₩154,681 | ₩148,616 | ₩152,244 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,616 | ₩153,449 | ₩147,558 | ₩151,454 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,412 | ₩150,624 | ₩139,485 | ₩149,272 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩142,162 | ₩152,351 | ₩140,475 | ₩150,303 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,327 | ₩144,934 | ₩140,756 | ₩142,136 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,935 | ₩143,930 | ₩141,466 | ₩142,792 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,591 | ₩144,880 | ₩141,078 | ₩143,180 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,590 | ₩146,326 | ₩141,533 | ₩141,546 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,837 | ₩144,505 | ₩139,404 | ₩143,233 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,640 | ₩144,278 | ₩140,462 | ₩141,372 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩141,252 | ₩142,055 | ₩139,150 | ₩139,551 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,939 | ₩144,586 | ₩140,408 | ₩142,698 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,854 | ₩144,117 | ₩140,355 | ₩142,631 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,699 | ₩141,868 | ₩138,721 | ₩140,810 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,773 | ₩139,270 | ₩131,773 | ₩137,530 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,486 | ₩136,619 | ₩129,737 | ₩131,532 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,982 | ₩140,234 | ₩133,607 | ₩134,825 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩147,183 | ₩148,013 | ₩132,228 | ₩132,656 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,568 | ₩159,742 | ₩153,958 | ₩157,131 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩159,032 | ₩162,286 | ₩158,015 | ₩160,599 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,876 | ₩161,522 | ₩159,086 | ₩159,273 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,933 | ₩161,482 | ₩157,372 | ₩159,420 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩158,189 | ₩162,245 | ₩157,774 | ₩160,666 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,299 | ₩162,299 | ₩156,743 | ₩157,185 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,780 | ₩165,780 | ₩160,170 | ₩160,987 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩159,005 | ₩163,611 | ₩157,988 | ₩163,450 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,528 | ₩163,343 | ₩158,845 | ₩159,581 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,903 | ₩159,943 | ₩155,591 | ₩158,055 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩156,194 | ₩157,506 | ₩155,149 | ₩155,980 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩156,180 | ₩159,367 | ₩153,971 | ₩156,314 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,473 | ₩154,761 | ₩147,678 | ₩154,600 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,544 | ₩152,003 | ₩148,134 | ₩150,048 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,822 | ₩151,642 | ₩143,822 | ₩151,387 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,371 | ₩146,768 | ₩142,229 | ₩144,050 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,479 | ₩142,269 | ₩138,213 | ₩138,574 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩138,213 | ₩142,296 | ₩136,700 | ₩141,707 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,610 | ₩139,458 | ₩134,571 | ₩139,069 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,293 | ₩138,427 | ₩134,316 | ₩137,744 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,900 | ₩140,194 | ₩135,267 | ₩138,574 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,307 | ₩137,075 | ₩133,553 | ₩135,548 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,254 | ₩136,445 | ₩133,085 | ₩134,718 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,875 | ₩136,820 | ₩132,884 | ₩135,950 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩134,089 | ₩135,588 | ₩131,130 | ₩133,058 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,857 | ₩133,928 | ₩132,014 | ₩132,549 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,727 | ₩136,941 | ₩133,701 | ₩133,727 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,947 | ₩132,951 | ₩130,715 | ₩130,715 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,273 | ₩134,410 | ₩129,309 | ₩133,259 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,635 | ₩133,888 | ₩129,671 | ₩130,313 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,572 | ₩134,075 | ₩129,925 | ₩132,442 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,737 | ₩132,723 | ₩129,296 | ₩129,818 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩130,179 | ₩132,308 | ₩127,743 | ₩127,809 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,505 | ₩131,880 | ₩128,131 | ₩128,251 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,988 | ₩131,719 | ₩125,560 | ₩131,465 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,747 | ₩132,616 | ₩126,685 | ₩128,506 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,857 | ₩135,428 | ₩127,850 | ₩131,371 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩140,248 | ₩140,248 | ₩134,209 | ₩134,531 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩139,190 | ₩142,939 | ₩139,190 | ₩142,390 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,658 | ₩143,421 | ₩138,748 | ₩139,859 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,659 | ₩143,421 | ₩135,575 | ₩141,774 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,847 | ₩141,252 | ₩135,495 | ₩139,444 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,390 | ₩144,532 | ₩139,645 | ₩141,051 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩145,121 | ₩148,830 | ₩142,376 | ₩144,572 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩147,022 | ₩147,089 | ₩143,233 | ₩143,836 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,461 | ₩147,290 | ₩142,992 | ₩145,884 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩146,152 | ₩146,152 | ₩139,926 | ₩142,939 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,821 | ₩150,115 | ₩143,863 | ₩147,545 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,691 | ₩154,828 | ₩148,201 | ₩148,683 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,915 | ₩149,727 | ₩146,286 | ₩146,473 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,388 | ₩149,955 | ₩144,304 | ₩147,290 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩147,049 | ₩148,803 | ₩143,555 | ₩147,330 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩146,152 | ₩151,253 | ₩145,001 | ₩145,951 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,929 | ₩148,067 | ₩145,014 | ₩145,978 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,938 | ₩148,616 | ₩144,452 | ₩147,049 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,465 | ₩145,335 | ₩141,546 | ₩144,264 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩142,176 | ₩146,835 | ₩140,529 | ₩146,313 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,715 | ₩145,228 | ₩141,466 | ₩142,631 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,744 | ₩145,242 | ₩136,418 | ₩144,184 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,508 | ₩141,011 | ₩134,089 | ₩135,923 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,561 | ₩139,471 | ₩134,330 | ₩136,271 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,753 | ₩137,690 | ₩133,085 | ₩137,637 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩134,196 | ₩138,882 | ₩134,196 | ₩136,003 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩140,181 | ₩140,636 | ₩133,727 | ₩133,834 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,292 | ₩141,720 | ₩138,079 | ₩139,632 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,752 | ₩142,952 | ₩137,731 | ₩141,466 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,931 | ₩142,872 | ₩139,043 | ₩140,301 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩146,085 | ₩147,745 | ₩139,739 | ₩141,372 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,395 | ₩145,496 | ₩139,043 | ₩145,349 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,541 | ₩144,492 | ₩139,270 | ₩139,270 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩145,228 | ₩145,670 | ₩142,162 | ₩144,532 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,402 | ₩147,049 | ₩142,323 | ₩146,072 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩145,188 | ₩146,688 | ₩143,756 | ₩144,720 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,836 | ₩145,362 | ₩141,787 | ₩145,121 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,488 | ₩144,050 | ₩137,811 | ₩143,220 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩144,077 | ₩145,590 | ₩141,908 | ₩144,840 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,374 | ₩142,376 | ₩135,280 | ₩141,252 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,962 | ₩140,114 | ₩133,004 | ₩136,177 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,478 | ₩140,890 | ₩131,344 | ₩140,154 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,850 | ₩135,347 | ₩127,850 | ₩133,058 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,886 | ₩130,501 | ₩124,824 | ₩128,666 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,255 | ₩130,527 | ₩127,261 | ₩127,542 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,840 | ₩129,403 | ₩127,113 | ₩128,921 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,787 | ₩129,697 | ₩127,850 | ₩129,309 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,341 | ₩129,215 | ₩126,270 | ₩128,466 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩127,207 | ₩127,890 | ₩125,533 | ₩127,461 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,309 | ₩129,965 | ₩125,440 | ₩126,645 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,818 | ₩132,161 | ₩128,867 | ₩129,671 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,488 | ₩130,501 | ₩126,899 | ₩129,818 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,568 | ₩128,546 | ₩123,699 | ₩127,153 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,342 | ₩128,024 | ₩124,275 | ₩127,475 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,459 | ₩124,650 | ₩119,281 | ₩124,369 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,352 | ₩122,909 | ₩118,263 | ₩121,584 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩121,088 | ₩123,324 | ₩120,767 | ₩122,226 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,951 | ₩120,164 | ₩116,335 | ₩119,267 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,309 | ₩116,791 | ₩112,519 | ₩116,242 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,644 | ₩114,809 | ₩112,627 | ₩113,001 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩114,126 | ₩115,090 | ₩113,162 | ₩113,564 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,661 | ₩118,585 | ₩114,488 | ₩114,822 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,641 | ₩123,405 | ₩117,152 | ₩117,634 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,610 | ₩122,909 | ₩120,807 | ₩122,722 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,682 | ₩122,267 | ₩117,688 | ₩120,700 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,276 | ₩122,896 | ₩119,308 | ₩119,575 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩122,066 | ₩122,775 | ₩121,463 | ₩122,186 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩123,097 | ₩124,784 | ₩122,320 | ₩122,387 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,883 | ₩123,994 | ₩119,294 | ₩123,391 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩121,088 | ₩121,503 | ₩118,585 | ₩119,522 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,393 | ₩123,351 | ₩117,219 | ₩121,530 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩117,072 | ₩119,428 | ₩115,800 | ₩116,469 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,454 | ₩122,454 | ₩117,098 | ₩117,580 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,981 | ₩122,949 | ₩119,348 | ₩121,731 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,765 | ₩127,207 | ₩122,052 | ₩123,284 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,341 | ₩128,666 | ₩126,203 | ₩127,261 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,916 | ₩131,532 | ₩127,622 | ₩127,783 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,912 | ₩131,210 | ₩128,814 | ₩130,849 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,844 | ₩134,022 | ₩130,340 | ₩130,501 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,616 | ₩134,437 | ₩130,541 | ₩132,603 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,718 | ₩136,686 | ₩131,411 | ₩131,920 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩131,050 | ₩135,695 | ₩130,675 | ₩134,383 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,449 | ₩132,147 | ₩122,963 | ₩129,831 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,779 | ₩125,614 | ₩121,838 | ₩122,508 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,726 | ₩125,587 | ₩122,508 | ₩123,672 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩123,056 | ₩124,891 | ₩121,798 | ₩124,462 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,610 | ₩127,568 | ₩123,967 | ₩123,967 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,538 | ₩128,064 | ₩124,248 | ₩126,096 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,349 | ₩129,711 | ₩126,685 | ₩127,394 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,514 | ₩131,813 | ₩130,019 | ₩130,246 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,585 | ₩131,933 | ₩129,711 | ₩130,193 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,914 | ₩136,914 | ₩130,822 | ₩131,117 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,369 | ₩140,783 | ₩136,418 | ₩137,610 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,589 | ₩137,249 | ₩132,589 | ₩136,619 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,768 | ₩134,718 | ₩132,429 | ₩132,603 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩132,147 | ₩134,263 | ₩131,558 | ₩133,460 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩132,134 | ₩133,205 | ₩131,491 | ₩131,893 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩136,124 | ₩137,168 | ₩132,563 | ₩132,603 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩134,129 | ₩135,990 | ₩132,348 | ₩135,803 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩132,134 | ₩135,535 | ₩131,987 | ₩134,946 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩134,102 | ₩135,294 | ₩131,545 | ₩132,255 | -1.38% | 49.9만 |
|---|